UniCredit S.p.A. (FRA:CRIN)
Germany
· Delayed Price · Currency is EUR 66.56
+0.70 (1.06%)
Last updated: Apr 29, 2026, 8:02 AM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.42 | 66.44 | 64.42 | 65.86 | 65.86 | 2.28% | 599 |
| Apr 27, 2026 | 64.01 | 64.81 | 64.01 | 64.39 | 64.39 | 0.41% | 60 |
| Apr 24, 2026 | 64.12 | 64.26 | 63.10 | 64.13 | 64.13 | 0.39% | 783 |
| Apr 23, 2026 | 64.77 | 65.37 | 63.88 | 63.88 | 63.88 | -3.52% | 742 |
| Apr 22, 2026 | 66.99 | 66.99 | 65.92 | 66.21 | 66.21 | -2.60% | 1,252 |
| Apr 21, 2026 | 68.33 | 68.33 | 67.76 | 67.98 | 67.98 | -0.85% | 29 |
| Apr 20, 2026 | 68.87 | 69.35 | 68.54 | 68.56 | 68.56 | -4.75% | 2,250 |
| Apr 17, 2026 | 69.27 | 71.99 | 69.27 | 71.98 | 70.26 | 4.03% | 1,577 |
| Apr 16, 2026 | 71.31 | 71.31 | 69.11 | 69.19 | 67.54 | -1.42% | 1,787 |
| Apr 15, 2026 | 70.55 | 70.55 | 70.01 | 70.19 | 68.51 | -0.24% | 2,539 |
| Apr 14, 2026 | 68.59 | 70.36 | 68.59 | 70.36 | 68.68 | 3.05% | 1,949 |
| Apr 13, 2026 | 67.41 | 68.28 | 66.96 | 68.28 | 66.65 | -0.63% | 1,067 |
| Apr 10, 2026 | 67.15 | 68.71 | 67.15 | 68.71 | 67.07 | 1.75% | 964 |
| Apr 9, 2026 | 67.13 | 67.53 | 66.50 | 67.53 | 65.92 | 0.30% | 1,228 |
| Apr 8, 2026 | 67.50 | 68.41 | 67.02 | 67.33 | 65.72 | 7.15% | 2,408 |
| Apr 7, 2026 | 62.95 | 63.19 | 62.00 | 62.84 | 61.34 | 0.22% | 908 |
| Apr 2, 2026 | 62.58 | 62.72 | 62.13 | 62.70 | 61.20 | -2.97% | 840 |
| Apr 1, 2026 | 62.67 | 64.62 | 62.67 | 64.62 | 63.08 | 4.14% | 1,865 |
| Mar 31, 2026 | 59.79 | 62.05 | 59.79 | 62.05 | 60.57 | 4.30% | 561 |
| Mar 30, 2026 | 59.88 | 59.88 | 59.35 | 59.49 | 58.07 | -0.42% | 602 |
| Mar 27, 2026 | 61.24 | 61.24 | 59.68 | 59.74 | 58.31 | -1.87% | 1,564 |
| Mar 26, 2026 | 61.99 | 61.99 | 60.78 | 60.88 | 59.42 | -2.47% | 494 |
| Mar 25, 2026 | 62.02 | 63.07 | 62.02 | 62.42 | 60.93 | 1.73% | 2,155 |
| Mar 24, 2026 | 61.51 | 61.51 | 60.85 | 61.36 | 59.89 | -1.37% | 1,326 |
| Mar 23, 2026 | 58.37 | 62.40 | 57.10 | 62.21 | 60.72 | 5.08% | 1,065 |
| Mar 20, 2026 | 62.37 | 62.37 | 58.99 | 59.20 | 57.78 | -5.60% | 3,041 |
| Mar 19, 2026 | 62.78 | 63.17 | 61.00 | 62.71 | 61.21 | -1.37% | 675 |
| Mar 18, 2026 | 64.80 | 65.67 | 63.58 | 63.58 | 62.06 | -0.86% | 688 |
| Mar 17, 2026 | 63.09 | 64.86 | 62.95 | 64.13 | 62.60 | 0.02% | 2,116 |
| Mar 16, 2026 | 61.60 | 64.44 | 61.50 | 64.12 | 62.59 | 1.66% | 12,829 |
| Mar 13, 2026 | 64.46 | 64.93 | 63.07 | 63.07 | 61.56 | -2.34% | 3,783 |
| Mar 12, 2026 | 66.63 | 67.14 | 64.58 | 64.58 | 63.04 | -4.57% | 375 |
| Mar 11, 2026 | 68.82 | 68.85 | 67.47 | 67.67 | 66.05 | -2.00% | 617 |
| Mar 10, 2026 | 66.83 | 69.05 | 66.83 | 69.05 | 67.40 | 4.26% | 1,742 |
| Mar 9, 2026 | 63.08 | 66.23 | 63.08 | 66.23 | 64.65 | -0.36% | 5,619 |
| Mar 6, 2026 | 67.30 | 67.59 | 65.00 | 66.47 | 64.88 | 0.26% | 2,600 |
| Mar 5, 2026 | 68.66 | 68.79 | 66.30 | 66.30 | 64.71 | -3.73% | 1,378 |
| Mar 4, 2026 | 66.78 | 69.02 | 66.67 | 68.87 | 67.22 | 1.80% | 1,745 |
| Mar 3, 2026 | 69.21 | 69.21 | 65.36 | 67.65 | 66.03 | -3.91% | 6,124 |
| Mar 2, 2026 | 70.87 | 70.99 | 68.41 | 70.40 | 68.72 | -2.59% | 2,707 |
| Feb 27, 2026 | 73.62 | 73.62 | 72.27 | 72.27 | 70.54 | -1.57% | 551 |
| Feb 26, 2026 | 74.00 | 74.03 | 73.42 | 73.42 | 71.66 | -0.60% | 2,421 |
| Feb 25, 2026 | 72.89 | 74.10 | 72.89 | 73.86 | 72.09 | 1.68% | 11,648 |
| Feb 24, 2026 | 73.89 | 73.89 | 72.00 | 72.64 | 70.90 | -1.64% | 4,167 |
| Feb 23, 2026 | 73.37 | 74.77 | 73.37 | 73.85 | 72.08 | 0.50% | 430 |
| Feb 20, 2026 | 73.00 | 73.93 | 73.00 | 73.48 | 71.72 | 0.64% | 1,050 |
| Feb 19, 2026 | 75.10 | 75.10 | 72.69 | 73.01 | 71.26 | -2.28% | 760 |
| Feb 18, 2026 | 73.39 | 74.71 | 73.39 | 74.71 | 72.92 | 1.77% | 1,421 |
| Feb 17, 2026 | 71.43 | 73.41 | 71.43 | 73.41 | 71.66 | 2.26% | 3,945 |
| Feb 16, 2026 | 71.35 | 72.79 | 71.35 | 71.79 | 70.07 | 0.52% | 888 |
| Feb 13, 2026 | 74.19 | 74.19 | 70.87 | 71.42 | 69.71 | -3.75% | 4,640 |
| Feb 12, 2026 | 75.05 | 76.07 | 74.20 | 74.20 | 72.43 | -0.97% | 1,971 |
| Feb 11, 2026 | 76.99 | 76.99 | 74.68 | 74.93 | 73.14 | -2.18% | 4,827 |
| Feb 10, 2026 | 79.47 | 79.86 | 76.60 | 76.60 | 74.77 | -3.38% | 3,338 |
| Feb 9, 2026 | 76.13 | 79.28 | 76.13 | 79.28 | 77.38 | 7.56% | 3,480 |
| Feb 6, 2026 | 73.06 | 74.04 | 73.06 | 73.71 | 71.95 | 0.79% | 659 |
| Feb 5, 2026 | 76.50 | 76.50 | 72.97 | 73.13 | 71.38 | -4.07% | 435 |
| Feb 4, 2026 | 76.69 | 77.44 | 76.01 | 76.23 | 74.41 | -0.26% | 2,531 |
| Feb 3, 2026 | 75.02 | 77.10 | 75.02 | 76.43 | 74.60 | 1.58% | 1,506 |
| Feb 2, 2026 | 72.51 | 75.34 | 72.51 | 75.24 | 73.44 | 2.41% | 533 |
| Jan 30, 2026 | 72.54 | 73.54 | 72.54 | 73.47 | 71.71 | 1.52% | 1,622 |
| Jan 29, 2026 | 72.40 | 72.83 | 72.15 | 72.37 | 70.64 | -0.06% | 2,109 |
| Jan 28, 2026 | 74.16 | 74.16 | 72.15 | 72.41 | 70.68 | -2.36% | 922 |
| Jan 27, 2026 | 72.59 | 74.16 | 72.59 | 74.16 | 72.39 | 2.54% | 701 |
| Jan 26, 2026 | 71.68 | 72.48 | 71.68 | 72.32 | 70.59 | 0.74% | 89 |
| Jan 23, 2026 | 72.30 | 72.30 | 71.62 | 71.79 | 70.07 | -0.95% | 247 |
| Jan 22, 2026 | 71.01 | 72.48 | 71.01 | 72.48 | 70.75 | 3.03% | 412 |
| Jan 21, 2026 | 70.69 | 70.84 | 70.17 | 70.35 | 68.67 | -1.03% | 602 |
| Jan 20, 2026 | 71.02 | 71.16 | 70.91 | 71.08 | 69.38 | -0.15% | 959 |
| Jan 19, 2026 | 71.02 | 71.78 | 71.00 | 71.19 | 69.49 | -1.66% | 1,460 |
| Jan 16, 2026 | 72.43 | 72.52 | 72.39 | 72.39 | 70.66 | 0.01% | 188 |
| Jan 15, 2026 | 71.87 | 72.38 | 71.87 | 72.38 | 70.65 | 1.39% | 582 |
| Jan 14, 2026 | 71.64 | 72.26 | 71.39 | 71.39 | 69.68 | -0.01% | 448 |
| Jan 13, 2026 | 71.34 | 71.52 | 71.34 | 71.40 | 69.69 | 0.35% | 169 |
| Jan 12, 2026 | 71.00 | 71.32 | 70.22 | 71.15 | 69.45 | 0.49% | 859 |
| Jan 9, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 69.11 | -0.10% | - |
| Jan 8, 2026 | 70.07 | 70.87 | 70.00 | 70.87 | 69.18 | 0.61% | 232 |
| Jan 7, 2026 | 71.04 | 71.09 | 70.44 | 70.44 | 68.76 | -0.79% | 2,224 |
| Jan 6, 2026 | 71.67 | 72.51 | 71.00 | 71.00 | 69.30 | -0.55% | 1,306 |
| Jan 5, 2026 | 71.87 | 71.87 | 71.08 | 71.39 | 69.68 | 0.58% | 885 |
| Jan 2, 2026 | 71.15 | 71.36 | 70.65 | 70.98 | 69.28 | 0.01% | 811 |
| Dec 30, 2025 | 69.16 | 70.97 | 69.16 | 70.97 | 69.27 | 2.48% | 371 |
| Dec 29, 2025 | 69.78 | 69.78 | 69.18 | 69.25 | 67.59 | -0.83% | 164 |
| Dec 23, 2025 | 69.85 | 69.93 | 69.28 | 69.83 | 68.16 | 0.04% | 1,146 |
| Dec 22, 2025 | 70.39 | 70.46 | 69.80 | 69.80 | 68.13 | -0.51% | 1,857 |
| Dec 19, 2025 | 70.33 | 70.46 | 70.16 | 70.16 | 68.48 | -0.30% | 347 |
| Dec 18, 2025 | 70.41 | 70.88 | 70.27 | 70.37 | 68.69 | -0.37% | 381 |
| Dec 17, 2025 | 69.56 | 70.63 | 69.56 | 70.63 | 68.94 | 1.36% | 1,780 |
| Dec 16, 2025 | 68.97 | 70.26 | 68.69 | 69.68 | 68.01 | 1.04% | 803 |
| Dec 15, 2025 | 67.95 | 68.96 | 67.95 | 68.96 | 67.31 | 1.49% | 423 |
| Dec 12, 2025 | 68.37 | 69.00 | 67.95 | 67.95 | 66.33 | -0.66% | 163 |
| Dec 11, 2025 | 66.45 | 68.65 | 66.45 | 68.40 | 66.76 | 2.40% | 139 |
| Dec 10, 2025 | 65.36 | 66.80 | 65.36 | 66.80 | 65.20 | 1.81% | 823 |
| Dec 9, 2025 | 65.28 | 65.80 | 65.28 | 65.61 | 64.04 | 0.46% | 610 |
| Dec 8, 2025 | 64.92 | 65.41 | 64.92 | 65.31 | 63.75 | -0.58% | 2,731 |
| Dec 5, 2025 | 65.81 | 65.85 | 65.69 | 65.69 | 64.12 | 0.72% | 580 |
| Dec 4, 2025 | 65.83 | 65.89 | 65.22 | 65.22 | 63.66 | -0.44% | 281 |
| Dec 3, 2025 | 65.73 | 66.10 | 65.51 | 65.51 | 63.94 | -0.17% | 472 |
| Dec 2, 2025 | 64.87 | 65.70 | 64.87 | 65.62 | 64.05 | 2.45% | 237 |
| Dec 1, 2025 | 63.33 | 64.14 | 63.33 | 64.05 | 62.52 | -0.33% | 403 |